Vertex, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.800	15.380	14.530	15.260	15.260	3,839
2026-10-21	14.350	14.820	13.980	14.590	14.590	1,023
2026-10-20	12.750	14.329	12.750	14.329	14.329	375
2026-10-19	13.219	13.470	13.000	13.410	13.410	154
2026-10-16	13.730	13.917	13.150	13.240	13.240	1,278
2026-10-15	12.860	13.520	12.860	13.365	13.365	349
2026-10-14	12.640	12.640	12.600	12.610	12.610	114
2026-10-13	12.650	13.280	12.650	12.870	12.870	248
2026-10-12	12.500	13.211	12.500	13.000	13.000	39
2026-10-09	12.730	12.940	12.730	12.940	12.940	9
2026-10-08	12.370	12.495	12.370	12.495	12.495	814
2026-10-07	12.270	12.562	12.270	12.552	12.552	3,441
2026-10-06	12.480	12.638	12.310	12.362	12.362	1,143
2026-10-05	12.240	12.280	12.010	12.190	12.190	123
2026-10-02	12.460	12.460	11.960	12.010	12.010	690
2026-10-01	11.920	12.300	11.920	12.300	12.300	179
2026-09-30	11.410	11.660	11.050	11.660	11.660	316
2026-09-29	11.120	11.230	11.010	11.010	11.010	219
2026-09-28	11.340	11.340	10.840	11.015	11.015	243
2026-09-25	11.750	11.750	11.390	11.390	11.390	104
2026-09-24	11.690	11.960	11.580	11.610	11.610	332
2026-09-23	11.860	11.930	11.500	11.827	11.827	172
2026-09-22	12.320	12.440	11.570	11.720	11.720	926
2026-09-21	12.120	12.130	11.890	12.100	12.100	55
2026-09-18	12.000	12.360	11.900	11.900	11.900	83
2026-09-17	12.630	12.630	12.210	12.210	12.210	1,305
2026-09-16	12.960	12.960	12.620	12.620	12.620	40
2026-09-15	12.700	13.000	12.670	12.878	12.878	1,978
2026-09-14	12.640	13.270	12.570	13.060	13.060	373
2026-09-11	12.350	12.350	12.060	12.120	12.120	37
2026-09-10	12.410	12.420	12.250	12.250	12.250	131
2026-09-09	12.920	13.100	12.510	12.575	12.575	1,108
2026-09-08	13.630	14.000	12.760	12.885	12.885	2,761
2026-09-04	13.551	13.809	13.380	13.800	13.800	1,058
2026-09-03	14.025	14.250	13.730	13.830	13.830	96
2026-09-02	13.720	13.820	13.445	13.470	13.470	731
2026-09-01	14.280	14.280	13.800	13.800	13.800	375
2026-08-31	14.230	14.420	14.000	14.280	14.280	113
2026-08-28	14.300	14.500	14.218	14.331	14.331	147
2026-08-27	13.980	14.291	13.970	14.250	14.250	72
2026-08-26	13.271	13.560	13.050	13.460	13.460	59
2026-08-25	13.451	13.660	13.325	13.370	13.370	192
2026-08-24	13.340	13.810	13.340	13.590	13.590	151
2026-08-21	13.610	13.630	13.310	13.540	13.540	117
2026-08-20	13.520	13.650	13.010	13.460	13.460	549
2026-08-19	12.600	13.630	12.600	13.570	13.570	714
2026-08-18	12.800	13.170	12.690	13.170	13.170	1,010
2026-08-17	12.410	12.700	12.350	12.390	12.390	1,142
2026-08-14	13.160	13.160	12.700	12.770	12.770	208
2026-08-13	12.400	12.600	12.290	12.290	12.290	2,112
2026-08-12	12.360	12.360	11.710	12.140	12.140	436
2026-08-11	12.350	12.350	11.920	11.980	11.980	362
2026-08-10	11.770	12.320	11.550	12.230	12.230	639
2026-08-07	11.610	11.948	11.610	11.911	11.911	707
2026-08-06	11.620	11.678	11.335	11.600	11.600	4,906
2026-08-05	12.560	12.810	11.725	12.065	12.065	2,232
2026-08-04	13.100	13.390	11.291	11.740	11.740	6,597
2026-08-03	13.300	13.715	13.230	13.425	13.425	1,429
2026-07-31	12.580	12.850	12.510	12.850	12.850	188
2026-07-30	12.805	12.805	12.415	12.580	12.580	1,582

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.